Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Uranium Energy
(NY:
UEC
)
6.040
+0.110 (+1.85%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
1.860
1.900
1.610
1.750
3,822,149
-0.05(-2.78%)
May 29, 2014
1.920
1.920
1.650
1.800
2,447,657
-0.11(-5.76%)
May 28, 2014
1.850
1.920
1.790
1.910
2,608,778
+0.09(+4.95%)
May 27, 2014
1.690
1.820
1.660
1.820
3,088,391
+0.18(+10.98%)
May 23, 2014
1.620
1.640
1.640
1.640
1,152,900
+0.02(+1.23%)
May 22, 2014
1.580
1.630
1.470
1.620
1,096,392
+0.08(+5.19%)
May 21, 2014
1.650
1.690
1.450
1.540
1,843,132
-0.10(-6.10%)
May 20, 2014
1.720
1.730
1.550
1.640
2,527,117
-0.05(-2.96%)
May 19, 2014
1.600
1.690
1.550
1.690
3,570,777
+0.08(+4.97%)
May 16, 2014
1.510
1.610
1.450
1.610
3,167,888
+0.11(+7.33%)
May 15, 2014
1.540
1.550
1.350
1.500
2,990,238
-0.03(-1.96%)
May 14, 2014
1.400
1.540
1.320
1.530
5,882,004
+0.21(+15.91%)
May 13, 2014
1.100
1.420
1.100
1.320
3,958,339
+0.23(+21.10%)
May 12, 2014
1.010
1.090
1.000
1.090
1,029,082
+0.10(+10.10%)
May 09, 2014
1.000
1.000
0.9500
0.9900
952,939
+0.01(+0.51%)
May 08, 2014
1.000
1.000
0.9700
0.9850
658,322
-0.00(-0.49%)
May 07, 2014
1.000
1.010
0.9411
0.9899
1,823,143
-0.01(-0.89%)
May 06, 2014
1.030
1.040
0.9960
0.9988
2,329,268
-0.02(-2.08%)
May 05, 2014
1.060
1.060
1.020
1.020
874,849
-0.03(-2.86%)
May 02, 2014
1.070
1.080
1.030
1.050
922,845
+0.01(+0.96%)
May 01, 2014
1.080
1.080
1.040
1.040
1,283,194
-0.03(-2.80%)
Apr 30, 2014
1.130
1.130
1.050
1.070
1,164,726
+0.02(+1.90%)
Apr 29, 2014
1.090
1.100
1.050
1.050
1,234,229
-0.01(-0.94%)
Apr 28, 2014
1.130
1.130
1.050
1.060
1,824,328
-0.03(-2.75%)
Apr 25, 2014
1.120
1.150
1.090
1.090
1,473,815
-0.01(-0.91%)
Apr 24, 2014
1.120
1.150
1.080
1.100
959,997
+0.00(+0.00%)
Apr 23, 2014
1.150
1.170
1.100
1.100
1,517,150
-0.05(-4.35%)
Apr 22, 2014
1.150
1.150
1.100
1.150
1,483,226
+0.03(+2.68%)
Apr 21, 2014
1.090
1.165
1.050
1.120
1,929,951
+0.08(+7.69%)
Apr 17, 2014
1.070
1.040
1.040
1.040
2,243,800
-0.01(-0.95%)
Apr 16, 2014
1.100
1.110
1.040
1.050
1,645,610
-0.03(-2.78%)
Apr 15, 2014
1.120
1.130
1.060
1.080
1,477,544
+0.00(+0.00%)
Apr 14, 2014
1.100
1.140
1.070
1.080
2,007,846
+0.00(+0.00%)
Apr 11, 2014
1.130
1.170
1.070
1.080
1,764,920
-0.02(-1.82%)
Apr 10, 2014
1.200
1.220
1.100
1.100
2,136,796
-0.10(-8.33%)
Apr 09, 2014
1.020
1.220
1.000
1.200
5,144,084
+0.17(+16.50%)
Apr 08, 2014
1.250
1.260
1.000
1.030
4,929,125
-0.20(-16.26%)
Apr 07, 2014
1.280
1.319
1.220
1.230
1,491,818
-0.02(-1.60%)
Apr 04, 2014
1.310
1.350
1.250
1.250
1,627,352
-0.03(-2.34%)
Apr 03, 2014
1.360
1.390
1.270
1.280
1,506,604
-0.07(-5.19%)
Apr 02, 2014
1.380
1.440
1.340
1.350
2,050,216
-0.02(-1.46%)
Apr 01, 2014
1.350
1.410
1.340
1.370
1,981,663
+0.05(+3.79%)
Mar 31, 2014
1.340
1.390
1.320
1.320
1,038,570
-0.01(-0.75%)
Mar 28, 2014
1.360
1.430
1.330
1.330
947,107
-0.01(-0.75%)
Mar 27, 2014
1.390
1.440
1.300
1.340
1,433,755
-0.04(-2.90%)
Mar 26, 2014
1.520
1.520
1.370
1.380
1,908,180
-0.11(-7.38%)
Mar 25, 2014
1.520
1.550
1.480
1.490
871,818
+0.00(+0.00%)
Mar 24, 2014
1.590
1.600
1.490
1.490
1,703,579
-0.06(-3.87%)
Mar 21, 2014
1.650
1.710
1.510
1.550
3,888,540
-0.10(-6.06%)
Mar 20, 2014
1.620
1.690
1.620
1.650
1,029,748
+0.03(+1.85%)
Mar 19, 2014
1.690
1.710
1.610
1.620
1,456,719
-0.07(-4.14%)
Mar 18, 2014
1.690
1.730
1.670
1.690
1,061,672
+0.00(+0.00%)
Mar 17, 2014
1.730
1.750
1.680
1.690
1,207,207
-0.03(-1.74%)
Mar 14, 2014
1.670
1.750
1.665
1.720
1,337,845
+0.06(+3.61%)
Mar 13, 2014
1.770
1.770
1.660
1.660
1,601,694
-0.08(-4.60%)
Mar 12, 2014
1.790
1.816
1.710
1.740
1,151,374
-0.04(-2.25%)
Mar 11, 2014
1.840
1.850
1.770
1.780
1,130,258
-0.04(-2.20%)
Mar 10, 2014
1.870
1.890
1.800
1.820
781,440
-0.03(-1.62%)
Mar 07, 2014
1.910
1.910
1.830
1.850
750,688
-0.03(-1.60%)
Mar 06, 2014
1.960
1.990
1.870
1.880
851,604
-0.06(-3.09%)
Mar 05, 2014
2.020
2.020
1.870
1.940
1,233,273
-0.05(-2.51%)
Mar 04, 2014
1.850
2.020
1.850
1.990
2,453,734
+0.17(+9.34%)
Mar 03, 2014
1.810
1.980
1.810
1.820
1,885,276
+0.00(+0.00%)
Feb 28, 2014
1.780
1.860
1.780
1.820
866,514
+0.05(+2.82%)
Feb 27, 2014
1.800
1.860
1.750
1.770
946,371
+0.02(+1.14%)
Feb 26, 2014
1.850
1.870
1.730
1.750
1,301,778
-0.04(-2.23%)
Feb 25, 2014
1.660
1.800
1.640
1.790
1,694,066
+0.15(+9.15%)
Feb 24, 2014
1.660
1.720
1.610
1.640
959,924
-0.02(-1.20%)
Feb 21, 2014
1.680
1.690
1.640
1.660
937,391
-0.01(-0.60%)
Feb 20, 2014
1.680
1.730
1.650
1.670
589,476
+0.01(+0.60%)
Feb 19, 2014
1.730
1.750
1.660
1.660
644,381
-0.06(-3.49%)
Feb 18, 2014
1.690
1.770
1.670
1.720
807,655
+0.07(+4.24%)
Feb 14, 2014
1.700
1.650
1.650
1.650
490,700
+0.00(+0.00%)
Feb 13, 2014
1.650
1.700
1.630
1.650
519,049
-0.01(-0.60%)
Feb 12, 2014
1.630
1.680
1.620
1.660
779,986
+0.03(+1.84%)
Feb 11, 2014
1.640
1.670
1.620
1.630
710,673
-0.02(-1.21%)
Feb 10, 2014
1.690
1.690
1.620
1.650
578,956
-0.02(-1.20%)
Feb 07, 2014
1.720
1.830
1.650
1.670
735,154
+0.02(+1.21%)
Feb 06, 2014
1.670
1.700
1.640
1.650
698,976
+0.01(+0.61%)
Feb 05, 2014
1.680
1.730
1.610
1.640
883,269
-0.03(-1.80%)
Feb 04, 2014
1.680
1.720
1.660
1.670
460,791
+0.01(+0.60%)
Feb 03, 2014
1.740
1.770
1.650
1.660
973,999
-0.07(-4.05%)
Jan 31, 2014
1.750
1.770
1.730
1.730
539,743
-0.04(-2.26%)
Jan 30, 2014
1.850
1.870
1.750
1.770
891,621
-0.01(-0.56%)
Jan 29, 2014
1.770
1.820
1.750
1.780
896,761
+0.03(+1.71%)
Jan 28, 2014
1.740
1.780
1.730
1.750
919,073
+0.01(+0.57%)
Jan 27, 2014
1.840
1.850
1.740
1.740
942,108
-0.08(-4.40%)
Jan 24, 2014
1.950
1.960
1.790
1.820
1,027,352
-0.13(-6.67%)
Jan 23, 2014
1.980
2.020
1.930
1.950
423,863
-0.03(-1.52%)
Jan 22, 2014
2.000
2.020
1.940
1.980
784,606
+0.01(+0.51%)
Jan 21, 2014
1.920
2.010
1.910
1.970
1,612,892
+0.09(+4.79%)
Jan 17, 2014
1.890
1.880
1.880
1.880
741,900
+0.00(+0.00%)
Jan 16, 2014
1.810
1.900
1.810
1.880
819,626
+0.06(+3.30%)
Jan 15, 2014
1.790
1.820
1.770
1.820
539,538
+0.03(+1.68%)
Jan 14, 2014
1.800
1.830
1.760
1.790
486,907
+0.00(+0.00%)
Jan 13, 2014
1.850
1.860
1.780
1.790
495,349
-0.05(-2.72%)
Jan 10, 2014
1.830
1.860
1.800
1.840
411,789
+0.03(+1.66%)
Jan 09, 2014
1.860
1.900
1.800
1.810
575,287
-0.05(-2.69%)
Jan 08, 2014
1.900
1.940
1.860
1.860
301,007
-0.03(-1.59%)
Jan 07, 2014
1.900
1.950
1.870
1.890
307,132
-0.01(-0.53%)
Jan 06, 2014
1.920
1.937
1.870
1.900
371,416
-0.02(-1.04%)
Jan 03, 2014
1.880
1.950
1.870
1.920
327,018
+0.04(+2.13%)
Jan 02, 2014
2.000
2.020
1.860
1.880
707,140
-0.12(-6.00%)
Dec 31, 2013
2.040
2.000
2.000
2.000
585,900
-0.04(-1.96%)
Dec 30, 2013
1.980
2.080
1.970
2.040
1,094,449
+0.09(+4.62%)
Dec 27, 2013
1.830
1.990
1.830
1.950
1,050,435
+0.12(+6.56%)
Dec 26, 2013
1.900
1.900
1.800
1.830
435,797
-0.05(-2.66%)
Dec 24, 2013
1.780
1.900
1.780
1.880
386,667
+0.08(+4.44%)
Dec 23, 2013
1.770
1.859
1.770
1.800
529,421
+0.01(+0.56%)
Dec 20, 2013
1.780
1.880
1.770
1.790
1,375,290
+0.02(+1.13%)
Dec 19, 2013
1.900
1.900
1.760
1.770
805,738
-0.13(-6.84%)
Dec 18, 2013
1.810
1.900
1.750
1.900
783,879
+0.09(+4.97%)
Dec 17, 2013
1.770
1.820
1.720
1.810
637,380
+0.05(+2.84%)
Dec 16, 2013
1.660
1.760
1.650
1.760
825,247
+0.10(+6.02%)
Dec 13, 2013
1.680
1.720
1.650
1.660
562,342
-0.03(-1.78%)
Dec 12, 2013
1.700
1.780
1.680
1.690
433,790
-0.02(-1.17%)
Dec 11, 2013
1.730
1.790
1.700
1.710
336,134
-0.03(-1.72%)
Dec 10, 2013
1.740
1.790
1.730
1.740
366,125
-0.03(-1.69%)
Dec 09, 2013
1.870
1.880
1.720
1.770
531,039
-0.06(-3.28%)
Dec 06, 2013
1.920
1.920
1.830
1.830
343,242
-0.05(-2.66%)
Dec 05, 2013
1.790
1.885
1.790
1.880
333,283
+0.08(+4.44%)
Dec 04, 2013
1.780
1.820
1.770
1.800
184,627
+0.02(+1.12%)
Dec 03, 2013
1.870
1.880
1.770
1.780
459,587
-0.08(-4.30%)
Dec 02, 2013
1.950
1.950
1.810
1.860
581,068
-0.08(-4.12%)
Nov 29, 2013
1.880
1.940
1.830
1.940
400,644
+0.08(+4.30%)
Nov 27, 2013
1.840
1.890
1.810
1.860
472,965
+0.02(+1.09%)
Nov 26, 2013
1.940
1.950
1.820
1.840
930,691
-0.09(-4.66%)
Nov 25, 2013
1.770
1.940
1.760
1.930
1,366,425
+0.17(+9.66%)
Nov 22, 2013
1.780
1.790
1.730
1.760
754,706
+0.00(+0.00%)
Nov 21, 2013
1.680
1.760
1.680
1.760
587,181
+0.08(+4.76%)
Nov 20, 2013
1.710
1.750
1.670
1.680
667,804
-0.01(-0.59%)
Nov 19, 2013
1.800
1.850
1.670
1.690
1,033,028
-0.09(-5.06%)
Nov 18, 2013
1.670
1.800
1.670
1.780
625,752
+0.11(+6.59%)
Nov 15, 2013
1.670
1.700
1.650
1.670
365,083
+0.00(+0.00%)
Nov 14, 2013
1.650
1.710
1.620
1.670
542,727
-0.04(-2.34%)
Nov 12, 2013
1.710
1.740
1.690
1.710
382,337
+0.00(+0.00%)
Nov 11, 2013
1.800
1.810
1.690
1.710
606,038
-0.06(-3.39%)
Nov 08, 2013
1.720
1.770
1.690
1.770
524,472
+0.08(+4.73%)
Nov 07, 2013
1.700
1.730
1.660
1.690
902,356
-0.01(-0.59%)
Nov 06, 2013
1.750
1.750
1.700
1.700
393,672
-0.02(-1.16%)
Nov 05, 2013
1.740
1.800
1.700
1.720
526,001
-0.06(-3.37%)
Nov 04, 2013
1.720
1.790
1.720
1.780
501,456
+0.06(+3.49%)
Nov 01, 2013
1.760
1.770
1.700
1.720
975,237
-0.04(-2.27%)
Oct 31, 2013
1.820
1.850
1.760
1.760
907,203
-0.06(-3.30%)
Oct 30, 2013
1.900
1.910
1.820
1.820
551,990
-0.08(-4.21%)
Oct 29, 2013
1.900
1.920
1.860
1.900
259,363
+0.03(+1.60%)
Oct 28, 2013
1.850
1.920
1.820
1.870
578,495
+0.03(+1.63%)
Oct 25, 2013
1.850
1.880
1.790
1.840
721,379
-0.01(-0.54%)
Oct 24, 2013
1.930
1.930
1.800
1.850
1,235,170
-0.04(-2.12%)
Oct 23, 2013
1.980
2.010
1.850
1.890
1,043,624
-0.09(-4.55%)
Oct 22, 2013
1.980
2.030
1.970
1.980
595,452
-0.01(-0.50%)
Oct 21, 2013
2.020
2.030
1.980
1.990
755,477
-0.03(-1.49%)
Oct 18, 2013
2.100
2.100
2.000
2.020
2,105,420
-0.17(-7.76%)
Oct 17, 2013
2.210
2.285
2.155
2.190
515,292
-0.05(-2.23%)
Oct 16, 2013
2.300
2.300
2.220
2.240
300,813
-0.05(-2.18%)
Oct 15, 2013
2.230
2.300
2.180
2.290
392,646
+0.06(+2.69%)
Oct 14, 2013
2.210
2.230
2.150
2.230
269,724
-0.02(-0.89%)
Oct 11, 2013
2.190
2.250
2.150
2.250
367,728
+0.07(+3.21%)
Oct 10, 2013
2.160
2.190
2.100
2.180
337,779
+0.07(+3.32%)
Oct 09, 2013
2.050
2.140
2.040
2.110
506,874
+0.06(+2.93%)
Oct 08, 2013
2.100
2.150
2.050
2.050
371,212
-0.05(-2.38%)
Oct 07, 2013
2.140
2.170
2.100
2.100
250,246
-0.06(-2.78%)
Oct 04, 2013
2.100
2.190
2.080
2.160
307,473
+0.05(+2.37%)
Oct 03, 2013
2.140
2.140
2.100
2.110
313,031
-0.03(-1.40%)
Oct 02, 2013
2.210
2.230
2.130
2.140
696,050
-0.07(-3.17%)
Oct 01, 2013
2.250
2.260
2.175
2.210
775,949
+0.00(+0.00%)
Sep 27, 2013
2.260
2.295
2.195
2.210
524,842
-0.06(-2.64%)
Sep 26, 2013
2.230
2.290
2.190
2.270
258,908
+0.07(+3.18%)
Sep 25, 2013
2.260
2.270
2.200
2.200
448,079
-0.07(-3.08%)
Sep 24, 2013
2.190
2.290
2.150
2.270
534,248
+0.07(+3.18%)
Sep 23, 2013
2.210
2.250
2.140
2.200
415,062
+0.01(+0.46%)
Sep 20, 2013
2.190
2.240
2.130
2.190
780,128
+0.02(+0.92%)
Sep 19, 2013
2.230
2.250
2.150
2.170
1,070,058
-0.06(-2.69%)
Sep 18, 2013
2.090
2.240
2.090
2.230
891,444
+0.14(+6.70%)
Sep 17, 2013
2.160
2.190
2.040
2.090
1,367,922
-0.19(-8.33%)
Sep 16, 2013
2.340
2.340
2.230
2.280
685,457
-0.06(-2.56%)
Sep 13, 2013
2.350
2.369
2.320
2.340
184,135
+0.01(+0.43%)
Sep 12, 2013
2.350
2.380
2.300
2.330
644,019
-0.06(-2.51%)
Sep 11, 2013
2.330
2.408
2.320
2.390
350,926
-0.02(-0.83%)
Sep 10, 2013
2.390
2.440
2.370
2.410
393,867
+0.02(+0.84%)
Sep 09, 2013
2.400
2.430
2.300
2.390
700,130
+0.01(+0.42%)
Sep 06, 2013
2.360
2.470
2.340
2.380
758,162
+0.02(+0.85%)
Sep 05, 2013
2.470
2.490
2.340
2.360
699,786
-0.09(-3.67%)
Sep 04, 2013
2.420
2.460
2.360
2.450
420,411
+0.04(+1.66%)
Sep 03, 2013
2.400
2.480
2.370
2.410
673,465
+0.06(+2.55%)
Aug 30, 2013
2.400
2.400
2.330
2.350
364,178
-0.04(-1.67%)
Aug 29, 2013
2.320
2.390
2.300
2.390
304,392
+0.08(+3.46%)
Aug 28, 2013
2.260
2.370
2.250
2.310
431,781
+0.04(+1.76%)
Aug 27, 2013
2.370
2.380
2.250
2.270
774,668
-0.11(-4.62%)
Aug 26, 2013
2.450
2.450
2.340
2.380
429,108
-0.04(-1.65%)
Aug 23, 2013
2.370
2.470
2.353
2.420
490,570
+0.08(+3.42%)
Aug 22, 2013
2.310
2.430
2.310
2.340
390,791
+0.04(+1.74%)
Aug 21, 2013
2.340
2.390
2.300
2.300
305,811
-0.04(-1.71%)
Aug 20, 2013
2.310
2.380
2.300
2.340
269,366
+0.03(+1.30%)
Aug 19, 2013
2.410
2.440
2.300
2.310
513,707
-0.13(-5.33%)
Aug 16, 2013
2.450
2.480
2.420
2.440
364,761
+0.00(+0.00%)
Aug 15, 2013
2.520
2.550
2.380
2.440
631,319
-0.05(-2.01%)
Aug 14, 2013
2.300
2.500
2.300
2.490
1,004,638
+0.18(+7.79%)
Aug 13, 2013
2.300
2.350
2.290
2.310
248,409
+0.00(+0.00%)
Aug 12, 2013
2.280
2.340
2.280
2.310
378,506
+0.01(+0.43%)
Aug 09, 2013
2.300
2.330
2.270
2.300
391,950
+0.00(+0.00%)
Aug 08, 2013
2.260
2.320
2.240
2.300
351,183
+0.02(+0.88%)
Aug 07, 2013
2.350
2.360
2.240
2.280
408,883
-0.07(-2.98%)
Aug 06, 2013
2.400
2.400
2.320
2.350
280,371
-0.05(-2.08%)
Aug 05, 2013
2.410
2.410
2.320
2.400
347,048
-0.01(-0.41%)
Aug 02, 2013
2.360
2.440
2.357
2.410
313,449
+0.00(+0.00%)
Aug 01, 2013
2.310
2.410
2.300
2.410
491,102
+0.10(+4.33%)
Jul 31, 2013
2.330
2.450
2.250
2.310
972,773
-0.04(-1.70%)
Jul 30, 2013
2.400
2.430
2.270
2.350
1,033,803
-0.14(-5.62%)
Jul 29, 2013
2.570
2.650
2.370
2.490
1,694,816
+0.00(+0.00%)
Jul 26, 2013
2.330
2.560
2.260
2.490
1,199,662
+0.11(+4.62%)
Jul 25, 2013
2.320
2.380
2.300
2.380
411,473
+0.03(+1.28%)
Jul 24, 2013
2.550
2.550
2.265
2.350
937,054
-0.17(-6.75%)
Jul 23, 2013
2.400
2.540
2.370
2.520
1,635,329
+0.06(+2.44%)
Jul 22, 2013
2.180
2.480
2.190
2.460
1,372,482
+0.27(+12.33%)
Jul 19, 2013
2.190
2.220
2.130
2.190
287,736
-0.02(-0.90%)
Jul 18, 2013
2.250
2.250
2.160
2.210
370,418
+0.00(+0.00%)
Jul 17, 2013
2.170
2.250
2.160
2.210
294,893
+0.02(+0.91%)
Jul 16, 2013
2.170
2.190
2.080
2.190
446,112
+0.02(+0.92%)
Jul 15, 2013
2.140
2.220
2.110
2.170
660,454
+0.01(+0.46%)
Jul 12, 2013
2.160
2.190
2.130
2.160
407,273
+0.00(+0.00%)
Jul 11, 2013
2.160
2.180
2.120
2.160
625,739
+0.00(+0.00%)
Jul 10, 2013
2.050
2.180
2.024
2.160
610,893
+0.11(+5.37%)
Jul 09, 2013
2.030
2.055
2.020
2.050
410,695
+0.02(+0.99%)
Jul 08, 2013
2.160
2.160
1.980
2.030
689,124
-0.10(-4.69%)
Jul 05, 2013
2.020
2.150
2.020
2.130
407,795
+0.04(+1.91%)
Jul 03, 2013
2.020
2.090
2.010
2.090
276,427
+0.04(+1.95%)
Jul 02, 2013
2.010
2.085
1.930
2.050
632,956
+0.06(+3.02%)
Jul 01, 2013
1.830
2.000
1.790
1.990
608,059
+0.20(+11.17%)
Jun 28, 2013
1.700
1.810
1.650
1.790
2,010,104
+0.11(+6.55%)
Jun 27, 2013
1.720
1.730
1.610
1.680
1,317,368
+0.00(+0.00%)
Jun 26, 2013
1.880
1.880
1.680
1.680
868,795
-0.17(-9.19%)
Jun 25, 2013
1.930
1.940
1.820
1.850
478,911
-0.01(-0.54%)
Jun 24, 2013
1.880
1.890
1.805
1.860
443,105
-0.04(-2.11%)
Jun 21, 2013
1.910
1.980
1.870
1.900
967,515
+0.03(+1.60%)
Jun 20, 2013
2.000
2.010
1.870
1.870
1,098,085
-0.15(-7.43%)
Jun 19, 2013
2.080
2.090
2.020
2.020
276,049
-0.02(-0.98%)
Jun 18, 2013
2.050
2.060
2.020
2.040
381,127
+0.00(+0.00%)
Jun 17, 2013
2.030
2.080
2.010
2.040
369,738
+0.03(+1.49%)
Jun 14, 2013
2.040
2.070
2.000
2.010
237,642
-0.04(-1.95%)
Jun 13, 2013
2.000
2.070
2.000
2.050
184,365
+0.05(+2.50%)
Jun 12, 2013
2.050
2.090
2.000
2.000
406,131
-0.01(-0.50%)
Jun 11, 2013
2.120
2.180
2.010
2.010
821,797
-0.10(-4.74%)
Jun 10, 2013
2.100
2.160
2.070
2.110
499,277
+0.05(+2.43%)
Jun 07, 2013
2.110
2.130
2.010
2.060
661,929
-0.06(-2.83%)
Jun 06, 2013
2.180
2.200
2.050
2.120
582,328
-0.02(-0.93%)
Jun 05, 2013
2.140
2.160
2.090
2.140
563,162
+0.00(+0.00%)
Jun 04, 2013
2.160
2.180
2.090
2.140
629,913
-0.03(-1.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.